Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Apr 24, 2024 | 0.0900 | 0.0900 | 0.0900 | 0.0900 | 0.0900 | 20,000 |
Apr 23, 2024 | 0.0940 | 0.0940 | 0.0940 | 0.0940 | 0.0940 | 10,000 |
Apr 22, 2024 | 0.0890 | 0.0920 | 0.0890 | 0.0920 | 0.0920 | 19,000 |
Apr 19, 2024 | 0.0870 | 0.0900 | 0.0870 | 0.0870 | 0.0870 | 144,900 |
Apr 18, 2024 | 0.0920 | 0.0920 | 0.0920 | 0.0920 | 0.0920 | - |
Apr 17, 2024 | 0.0920 | 0.0920 | 0.0920 | 0.0920 | 0.0920 | 100 |
Apr 16, 2024 | 0.1010 | 0.1010 | 0.0910 | 0.0940 | 0.0940 | 2,800 |
Apr 15, 2024 | 0.0950 | 0.0950 | 0.0950 | 0.0950 | 0.0950 | 1,100 |
Apr 12, 2024 | 0.0860 | 0.1030 | 0.0860 | 0.0910 | 0.0910 | 4,600 |
Apr 11, 2024 | 0.0900 | 0.0900 | 0.0860 | 0.0860 | 0.0860 | 100,000 |
Apr 10, 2024 | 0.0960 | 0.0990 | 0.0960 | 0.0990 | 0.0990 | 500 |
Apr 09, 2024 | 0.0980 | 0.0980 | 0.0980 | 0.0980 | 0.0980 | 2,500 |
Apr 08, 2024 | 0.1010 | 0.1010 | 0.0940 | 0.0940 | 0.0940 | 60,000 |
Apr 05, 2024 | 0.1010 | 0.1010 | 0.1010 | 0.1010 | 0.1010 | 40,000 |
Apr 04, 2024 | 0.0960 | 0.1020 | 0.0950 | 0.1000 | 0.1000 | 21,000 |
Apr 03, 2024 | 0.0980 | 0.0980 | 0.0980 | 0.0980 | 0.0980 | 10,600 |
Apr 02, 2024 | 0.1010 | 0.1010 | 0.1010 | 0.1010 | 0.1010 | 600 |
Apr 01, 2024 | 0.0860 | 0.1000 | 0.0860 | 0.0990 | 0.0990 | 11,500 |
Mar 28, 2024 | 0.1040 | 0.1040 | 0.0990 | 0.0990 | 0.0990 | 18,700 |
Mar 27, 2024 | 0.1160 | 0.1160 | 0.1120 | 0.1120 | 0.1120 | 1,300 |
Mar 26, 2024 | 0.1130 | 0.1130 | 0.1130 | 0.1130 | 0.1130 | 1,000 |
Mar 25, 2024 | 0.1120 | 0.1120 | 0.1050 | 0.1050 | 0.1050 | 12,000 |
Mar 22, 2024 | 0.1010 | 0.1010 | 0.1010 | 0.1010 | 0.1010 | 400 |
Mar 21, 2024 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | - |
Mar 20, 2024 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | - |
Mar 19, 2024 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 86,200 |
Mar 18, 2024 | 0.0830 | 0.0830 | 0.0830 | 0.0830 | 0.0830 | - |
Mar 15, 2024 | 0.0800 | 0.0830 | 0.0800 | 0.0830 | 0.0830 | 28,200 |
Mar 14, 2024 | 0.0780 | 0.0820 | 0.0780 | 0.0800 | 0.0800 | 25,400 |
Mar 13, 2024 | 0.0770 | 0.0770 | 0.0770 | 0.0770 | 0.0770 | - |
Mar 12, 2024 | 0.0770 | 0.0770 | 0.0770 | 0.0770 | 0.0770 | 3,500 |
Mar 11, 2024 | 0.0760 | 0.0760 | 0.0720 | 0.0760 | 0.0760 | 10,700 |
Mar 08, 2024 | 0.0760 | 0.0760 | 0.0760 | 0.0760 | 0.0760 | - |
Mar 07, 2024 | 0.0760 | 0.0760 | 0.0760 | 0.0760 | 0.0760 | - |
Mar 06, 2024 | 0.0760 | 0.0760 | 0.0760 | 0.0760 | 0.0760 | 400 |
Mar 05, 2024 | 0.0720 | 0.0720 | 0.0720 | 0.0720 | 0.0720 | - |
Mar 04, 2024 | 0.0720 | 0.0720 | 0.0720 | 0.0720 | 0.0720 | 4,000 |
Mar 01, 2024 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | - |
Feb 29, 2024 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 900 |
Feb 28, 2024 | 0.0650 | 0.0650 | 0.0620 | 0.0620 | 0.0620 | 8,000 |
Feb 27, 2024 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | - |
Feb 26, 2024 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | - |
Feb 23, 2024 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 800 |
Feb 22, 2024 | 0.0640 | 0.0640 | 0.0630 | 0.0630 | 0.0630 | 42,900 |
Feb 21, 2024 | 0.0610 | 0.0610 | 0.0610 | 0.0610 | 0.0610 | - |
Feb 20, 2024 | 0.0610 | 0.0610 | 0.0610 | 0.0610 | 0.0610 | - |
Feb 16, 2024 | 0.0610 | 0.0610 | 0.0610 | 0.0610 | 0.0610 | 23,300 |
Feb 15, 2024 | 0.0640 | 0.0640 | 0.0640 | 0.0640 | 0.0640 | 14,600 |
Feb 14, 2024 | 0.0610 | 0.0610 | 0.0610 | 0.0610 | 0.0610 | 2,000 |
Feb 13, 2024 | 0.0590 | 0.0590 | 0.0590 | 0.0590 | 0.0590 | - |
Feb 12, 2024 | 0.0590 | 0.0590 | 0.0590 | 0.0590 | 0.0590 | - |
Feb 09, 2024 | 0.0590 | 0.0590 | 0.0590 | 0.0590 | 0.0590 | - |
Feb 08, 2024 | 0.0590 | 0.0590 | 0.0590 | 0.0590 | 0.0590 | - |
Feb 07, 2024 | 0.0590 | 0.0590 | 0.0590 | 0.0590 | 0.0590 | - |
Feb 06, 2024 | 0.0590 | 0.0590 | 0.0590 | 0.0590 | 0.0590 | 6,700 |
Feb 05, 2024 | 0.0600 | 0.0610 | 0.0600 | 0.0610 | 0.0610 | 7,600 |
Feb 02, 2024 | 0.0620 | 0.0620 | 0.0620 | 0.0620 | 0.0620 | 3,000 |
Feb 01, 2024 | 0.0630 | 0.0630 | 0.0630 | 0.0630 | 0.0630 | 300 |
Jan 31, 2024 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 500 |
Jan 30, 2024 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | - |
Jan 29, 2024 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 200 |
Jan 26, 2024 | 0.0720 | 0.0720 | 0.0720 | 0.0720 | 0.0720 | - |
Jan 25, 2024 | 0.0720 | 0.0720 | 0.0720 | 0.0720 | 0.0720 | - |
Jan 24, 2024 | 0.0720 | 0.0720 | 0.0720 | 0.0720 | 0.0720 | 100 |
Jan 23, 2024 | 0.0610 | 0.0610 | 0.0610 | 0.0610 | 0.0610 | - |
Jan 22, 2024 | 0.0610 | 0.0610 | 0.0610 | 0.0610 | 0.0610 | 7,000 |
Jan 19, 2024 | 0.0580 | 0.0580 | 0.0550 | 0.0550 | 0.0550 | 900 |
Jan 18, 2024 | 0.0590 | 0.0590 | 0.0590 | 0.0590 | 0.0590 | - |
Jan 17, 2024 | 0.0590 | 0.0590 | 0.0590 | 0.0590 | 0.0590 | - |
Jan 16, 2024 | 0.0590 | 0.0590 | 0.0590 | 0.0590 | 0.0590 | - |
Jan 12, 2024 | 0.0590 | 0.0590 | 0.0590 | 0.0590 | 0.0590 | - |
Jan 11, 2024 | 0.0590 | 0.0590 | 0.0590 | 0.0590 | 0.0590 | 2,100 |
Jan 10, 2024 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | - |
Jan 09, 2024 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | 100 |
Jan 08, 2024 | 0.0620 | 0.0620 | 0.0620 | 0.0620 | 0.0620 | - |
Jan 05, 2024 | 0.0620 | 0.0620 | 0.0620 | 0.0620 | 0.0620 | - |
Jan 04, 2024 | 0.0620 | 0.0620 | 0.0620 | 0.0620 | 0.0620 | 1,000 |
Jan 03, 2024 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | - |
Jan 02, 2024 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | - |
Dec 29, 2023 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | - |
Dec 28, 2023 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | 6,000 |
Dec 27, 2023 | 0.0610 | 0.0630 | 0.0580 | 0.0630 | 0.0630 | 3,700 |
Dec 26, 2023 | 0.0590 | 0.0590 | 0.0590 | 0.0590 | 0.0590 | 600 |
Dec 22, 2023 | 0.0590 | 0.0590 | 0.0590 | 0.0590 | 0.0590 | 4,200 |
Dec 21, 2023 | 0.0640 | 0.0640 | 0.0640 | 0.0640 | 0.0640 | 1,000 |
Dec 20, 2023 | 0.0620 | 0.0620 | 0.0620 | 0.0620 | 0.0620 | 10,000 |
Dec 19, 2023 | 0.0570 | 0.0570 | 0.0570 | 0.0570 | 0.0570 | - |
Dec 18, 2023 | 0.0570 | 0.0570 | 0.0570 | 0.0570 | 0.0570 | 1,100 |
Dec 15, 2023 | 0.0640 | 0.0640 | 0.0600 | 0.0600 | 0.0600 | 66,700 |
Dec 14, 2023 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 8,300 |
Dec 13, 2023 | 0.0510 | 0.0550 | 0.0510 | 0.0510 | 0.0510 | 72,000 |
Dec 12, 2023 | 0.0580 | 0.0580 | 0.0580 | 0.0580 | 0.0580 | 1,100 |
Dec 11, 2023 | 0.0610 | 0.0630 | 0.0610 | 0.0630 | 0.0630 | 17,900 |
Dec 08, 2023 | 0.0680 | 0.0680 | 0.0680 | 0.0680 | 0.0680 | - |
Dec 07, 2023 | 0.0680 | 0.0680 | 0.0680 | 0.0680 | 0.0680 | - |
Dec 06, 2023 | 0.0680 | 0.0680 | 0.0680 | 0.0680 | 0.0680 | 17,000 |
Dec 05, 2023 | 0.0630 | 0.0650 | 0.0630 | 0.0650 | 0.0650 | 79,200 |
Dec 04, 2023 | 0.0620 | 0.0630 | 0.0620 | 0.0630 | 0.0630 | 16,000 |
Dec 01, 2023 | 0.0630 | 0.0630 | 0.0620 | 0.0630 | 0.0630 | 191,600 |
Nov 30, 2023 | 0.0610 | 0.0610 | 0.0610 | 0.0610 | 0.0610 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |